Goldlok Toys Holdings Guangdong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.140 | 6.380 | 6.080 | 6.220 | 6.220 | 31,448,801 |
| 2026-01-16 | 5.990 | 6.190 | 5.990 | 6.110 | 6.110 | 31,200,402 |
| 2026-01-15 | 6.020 | 6.110 | 5.990 | 6.040 | 6.040 | 15,852,699 |
| 2026-01-14 | 5.960 | 6.170 | 5.920 | 6.080 | 6.080 | 28,635,800 |
| 2026-01-13 | 6.150 | 6.180 | 5.970 | 5.990 | 5.990 | 27,649,000 |
| 2026-01-12 | 6.090 | 6.330 | 5.980 | 6.110 | 6.110 | 42,811,300 |
| 2026-01-09 | 5.870 | 5.980 | 5.810 | 5.980 | 5.980 | 26,776,611 |
| 2026-01-08 | 5.830 | 5.880 | 5.760 | 5.870 | 5.870 | 21,490,964 |
| 2026-01-07 | 5.910 | 5.980 | 5.820 | 5.900 | 5.900 | 19,254,100 |
| 2026-01-06 | 6.140 | 6.170 | 5.860 | 5.900 | 5.900 | 43,995,300 |
| 2026-01-05 | 5.810 | 6.180 | 5.750 | 6.160 | 6.160 | 43,681,240 |
| 2025-12-31 | 5.870 | 5.890 | 5.750 | 5.750 | 5.750 | 16,798,400 |
| 2025-12-30 | 5.780 | 5.920 | 5.780 | 5.830 | 5.830 | 19,942,405 |
| 2025-12-29 | 6.030 | 6.110 | 5.790 | 5.850 | 5.850 | 42,797,376 |
| 2025-12-26 | 5.800 | 5.880 | 5.730 | 5.800 | 5.800 | 22,226,200 |
| 2025-12-25 | 5.890 | 5.900 | 5.750 | 5.800 | 5.800 | 23,826,606 |
| 2025-12-24 | 5.760 | 5.900 | 5.720 | 5.880 | 5.880 | 28,042,100 |
| 2025-12-23 | 6.110 | 6.130 | 5.730 | 5.780 | 5.780 | 52,966,304 |
| 2025-12-22 | 6.310 | 6.350 | 6.060 | 6.140 | 6.140 | 47,505,531 |
| 2025-12-19 | 6.390 | 6.490 | 6.220 | 6.360 | 6.360 | 43,178,800 |
| 2025-12-18 | 6.360 | 6.500 | 6.220 | 6.380 | 6.380 | 49,970,633 |
| 2025-12-17 | 6.450 | 6.470 | 6.000 | 6.210 | 6.210 | 73,206,787 |
| 2025-12-16 | 6.700 | 6.780 | 6.370 | 6.520 | 6.520 | 66,147,700 |
| 2025-12-15 | 6.630 | 6.870 | 6.450 | 6.700 | 6.700 | 84,123,650 |
| 2025-12-12 | 6.580 | 6.790 | 6.360 | 6.630 | 6.630 | 118,940,000 |
| 2025-12-11 | 6.250 | 6.940 | 6.180 | 6.610 | 6.610 | 181,486,446 |
| 2025-12-10 | 6.410 | 6.560 | 6.190 | 6.310 | 6.310 | 101,338,572 |
| 2025-12-09 | 6.580 | 7.270 | 6.300 | 6.360 | 6.360 | 174,446,961 |
| 2025-12-08 | 5.950 | 6.820 | 5.930 | 6.770 | 6.770 | 219,376,468 |
| 2025-12-05 | 7.040 | 7.040 | 6.010 | 6.200 | 6.200 | 211,353,844 |
| 2025-12-04 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 3,685,900 |
| 2025-12-03 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 4,933,580 |
| 2025-12-02 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 6,034,800 |
| 2025-12-01 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2025-11-28 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2025-11-27 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2025-11-26 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2025-11-25 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2025-11-24 | 4.490 | 4.810 | 4.490 | 4.810 | 4.810 | 26,794,100 |
| 2025-11-21 | 4.690 | 4.760 | 4.370 | 4.370 | 4.370 | 35,429,500 |
| 2025-11-20 | 4.730 | 4.810 | 4.670 | 4.720 | 4.720 | 23,100,800 |
| 2025-11-19 | 4.720 | 4.750 | 4.590 | 4.690 | 4.690 | 16,005,600 |
| 2025-11-18 | 4.660 | 4.710 | 4.630 | 4.710 | 4.710 | 17,793,800 |
| 2025-11-17 | 4.730 | 4.770 | 4.620 | 4.660 | 4.660 | 25,791,000 |
| 2025-11-14 | 4.810 | 4.860 | 4.750 | 4.770 | 4.770 | 17,978,500 |
| 2025-11-13 | 4.810 | 4.850 | 4.740 | 4.850 | 4.850 | 17,700,100 |
| 2025-11-12 | 4.740 | 4.830 | 4.620 | 4.820 | 4.820 | 27,712,497 |
| 2025-11-11 | 4.870 | 4.900 | 4.700 | 4.720 | 4.720 | 32,015,500 |
| 2025-11-10 | 4.700 | 4.920 | 4.690 | 4.880 | 4.880 | 32,867,400 |
| 2025-11-07 | 4.680 | 4.740 | 4.650 | 4.700 | 4.700 | 19,201,500 |
| 2025-11-06 | 4.700 | 4.770 | 4.610 | 4.690 | 4.690 | 37,063,120 |
| 2025-11-05 | 4.460 | 4.760 | 4.460 | 4.740 | 4.740 | 47,320,703 |
| 2025-11-04 | 4.430 | 4.460 | 4.350 | 4.450 | 4.450 | 21,977,500 |
| 2025-11-03 | 4.450 | 4.520 | 4.350 | 4.390 | 4.390 | 25,701,620 |
| 2025-10-31 | 4.290 | 4.440 | 4.290 | 4.400 | 4.400 | 25,305,100 |
| 2025-10-30 | 4.330 | 4.360 | 4.250 | 4.270 | 4.270 | 18,201,600 |
| 2025-10-29 | 4.370 | 4.370 | 4.270 | 4.340 | 4.340 | 20,992,802 |
| 2025-10-28 | 4.480 | 4.530 | 4.360 | 4.390 | 4.390 | 29,212,683 |
| 2025-10-27 | 4.250 | 4.530 | 4.190 | 4.450 | 4.450 | 51,865,300 |
| 2025-10-24 | 4.150 | 4.270 | 4.090 | 4.230 | 4.230 | 29,172,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.